| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT190920C01570000 | 2019-09-13 4:00PM EDT | 2019-09-20 | 19.92 | 0.00 | 0.00 | 0.00 | - | 308 | 0 | 0.00% |
| RUTW190927C01570000 | 2019-09-13 4:00PM EDT | 2019-09-27 | 26.17 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| RUTW190930C01570000 | 2019-09-13 1:25PM EDT | 2019-09-30 | 29.07 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| RUTW191004C01570000 | 2019-09-13 3:53PM EDT | 2019-10-04 | 32.62 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| RUTW191011C01570000 | 2019-09-13 9:59AM EDT | 2019-10-11 | 38.47 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| RUT191018C01570000 | 2019-09-13 3:55PM EDT | 2019-10-18 | 39.69 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| RUTW191025C01570000 | 2019-09-13 2:40PM EDT | 2019-10-25 | 44.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW191031C01570000 | 2019-09-13 10:12AM EDT | 2019-10-31 | 47.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| RUT191115C01570000 | 2019-09-13 12:28PM EDT | 2019-11-15 | 54.50 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| RUTW191129C01570000 | 2019-09-12 3:51PM EDT | 2019-11-29 | 56.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT191220C01570000 | 2019-09-13 2:13PM EDT | 2019-12-20 | 66.60 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| RUTW191231C01570000 | 2019-09-12 10:48AM EDT | 2019-12-31 | 64.31 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RUT200117C01570000 | 2019-09-13 2:13PM EDT | 2020-01-17 | 75.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RUT200320C01570000 | 2019-06-17 12:01AM EDT | 2020-03-20 | 75.30 | 0.00 | 80.20 | 0.00 | - | - | 0 | 16.92% |
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT190920P01570000 | 2019-09-13 3:59PM EDT | 2019-09-20 | 10.40 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.78% |
| RUTW190927P01570000 | 2019-09-13 1:08PM EDT | 2019-09-27 | 15.06 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| RUTW190930P01570000 | 2019-09-13 11:25AM EDT | 2019-09-30 | 15.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| RUTW191004P01570000 | 2019-09-13 10:46AM EDT | 2019-10-04 | 19.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| RUTW191011P01570000 | 2019-09-13 3:15PM EDT | 2019-10-11 | 25.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| RUT191018P01570000 | 2019-09-13 3:41PM EDT | 2019-10-18 | 27.75 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.39% |
| RUTW191025P01570000 | 2019-09-11 3:29PM EDT | 2019-10-25 | 34.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| RUTW191031P01570000 | 2019-09-13 3:03PM EDT | 2019-10-31 | 34.17 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.39% |
| RUTW191101P01570000 | 2019-09-16 12:12AM EDT | 2019-11-01 | 34.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| RUT191115P01570000 | 2019-09-13 3:41PM EDT | 2019-11-15 | 40.40 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.39% |
| RUTW191129P01570000 | 2019-09-16 12:12AM EDT | 2019-11-29 | 44.79 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
| RUT191220P01570000 | 2019-09-13 10:30AM EDT | 2019-12-20 | 50.26 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.20% |
| RUTW191231P01570000 | 2019-08-05 10:45AM EDT | 2019-12-31 | 116.08 | 85.50 | 87.40 | 0.00 | - | - | 10 | 26.92% |
| RUT200117P01570000 | 2019-08-23 2:52PM EDT | 2020-01-17 | 129.15 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.20% |
| RUT200320P01570000 | 2019-06-07 10:55AM EDT | 2020-03-20 | 92.80 | 78.50 | 80.40 | 0.00 | - | - | 4 | 18.80% |
| RUT200619P01570000 | 2019-08-01 3:22PM EDT | 2020-06-19 | 107.20 | 135.90 | 140.50 | 0.00 | - | 1 | 2 | 26.44% |